Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.94 | 23.21 | 22.77 | 23.05 | 53,704,724 | +0.16(+0.69%) |
Nov 29, 2016 | 22.84 | 22.93 | 22.67 | 22.89 | 30,175,190 | +0.27(+1.21%) |
Nov 28, 2016 | 22.73 | 22.83 | 22.59 | 22.62 | 24,698,308 | -0.11(-0.47%) |
Nov 25, 2016 | 22.66 | 22.76 | 22.63 | 22.73 | 14,574,572 | +0.19(+0.86%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.06(+0.29%) | |
Nov 22, 2016 | 22.90 | 22.94 | 22.27 | 22.47 | 36,857,480 | -0.17(-0.76%) |
Nov 21, 2016 | 22.60 | 22.73 | 22.58 | 22.64 | 30,459,362 | +0.06(+0.29%) |
Nov 18, 2016 | 22.91 | 22.91 | 22.55 | 22.58 | 33,681,368 | -0.18(-0.79%) |
Nov 17, 2016 | 22.96 | 23.04 | 22.72 | 22.76 | 36,378,608 | -0.16(-0.72%) |
Nov 16, 2016 | 23.09 | 23.19 | 22.90 | 22.92 | 31,567,696 | -0.19(-0.84%) |
Nov 15, 2016 | 23.50 | 23.50 | 22.86 | 23.12 | 41,290,320 | -0.11(-0.46%) |
Nov 14, 2016 | 23.56 | 23.60 | 23.04 | 23.22 | 42,568,100 | -0.15(-0.64%) |
Nov 11, 2016 | 23.83 | 23.91 | 23.09 | 23.37 | 49,921,036 | -0.65(-2.69%) |
Nov 10, 2016 | 23.90 | 24.26 | 23.56 | 24.02 | 93,793,760 | +0.98(+4.27%) |
Nov 09, 2016 | 23.67 | 23.93 | 22.59 | 23.04 | 165,522,448 | +1.52(+7.07%) |
Nov 08, 2016 | 21.61 | 21.84 | 21.49 | 21.52 | 49,367,312 | -0.06(-0.27%) |
Nov 07, 2016 | 21.47 | 21.62 | 21.36 | 21.57 | 43,450,072 | +0.27(+1.27%) |
Nov 04, 2016 | 21.24 | 21.57 | 21.23 | 21.30 | 49,327,080 | +0.08(+0.37%) |
Nov 03, 2016 | 21.80 | 21.80 | 21.18 | 21.23 | 51,158,416 | -0.53(-2.42%) |
Nov 02, 2016 | 22.01 | 22.04 | 21.56 | 21.75 | 50,803,712 | -0.31(-1.42%) |
Nov 01, 2016 | 21.97 | 22.53 | 21.84 | 22.06 | 76,536,344 | -0.45(-2.02%) |
Oct 31, 2016 | 22.75 | 22.75 | 22.45 | 22.52 | 50,612,480 | -0.16(-0.69%) |
Oct 28, 2016 | 23.09 | 23.12 | 22.64 | 22.67 | 40,146,148 | -0.39(-1.69%) |
Oct 27, 2016 | 23.14 | 23.30 | 22.99 | 23.06 | 25,703,812 | +0.06(+0.25%) |
Oct 26, 2016 | 22.92 | 23.15 | 22.83 | 23.01 | 24,084,124 | +0.09(+0.37%) |
Oct 25, 2016 | 22.74 | 22.99 | 22.71 | 22.92 | 27,229,212 | +0.11(+0.47%) |
Oct 24, 2016 | 22.94 | 22.98 | 22.76 | 22.82 | 27,581,298 | -0.04(-0.16%) |
Oct 21, 2016 | 23.02 | 23.04 | 22.85 | 22.85 | 26,523,564 | -0.26(-1.11%) |
Oct 20, 2016 | 23.07 | 23.25 | 23.07 | 23.11 | 27,167,684 | -0.04(-0.18%) |
Oct 19, 2016 | 23.26 | 23.32 | 23.07 | 23.15 | 23,043,078 | -0.06(-0.28%) |
Oct 18, 2016 | 23.25 | 23.34 | 23.16 | 23.21 | 20,874,766 | +0.13(+0.58%) |
Oct 17, 2016 | 23.14 | 23.23 | 23.06 | 23.08 | 23,831,784 | -0.11(-0.49%) |
Oct 14, 2016 | 23.24 | 23.36 | 23.19 | 23.19 | 21,924,886 | -0.07(-0.31%) |
Oct 13, 2016 | 23.13 | 23.36 | 23.09 | 23.26 | 34,053,020 | -0.22(-0.94%) |
Oct 12, 2016 | 23.53 | 23.61 | 23.39 | 23.48 | 21,318,356 | -0.04(-0.18%) |
Oct 11, 2016 | 23.83 | 23.84 | 23.39 | 23.53 | 24,405,420 | -0.34(-1.43%) |
Oct 10, 2016 | 23.90 | 24.03 | 23.84 | 23.87 | 23,071,198 | +0.04(+0.15%) |
Oct 07, 2016 | 23.93 | 24.14 | 23.73 | 23.83 | 20,869,246 | -0.06(-0.27%) |
Oct 06, 2016 | 23.99 | 24.00 | 23.77 | 23.90 | 22,458,952 | -0.18(-0.74%) |
Oct 05, 2016 | 23.95 | 24.13 | 23.92 | 24.07 | 19,637,944 | +0.13(+0.53%) |
Oct 04, 2016 | 23.87 | 24.08 | 23.80 | 23.95 | 29,433,162 | +0.03(+0.12%) |
Oct 03, 2016 | 23.95 | 23.95 | 23.70 | 23.92 | 25,200,766 | -0.13(-0.56%) |
Sep 30, 2016 | 23.75 | 24.16 | 23.72 | 24.05 | 40,176,264 | +0.39(+1.65%) |
Sep 29, 2016 | 24.10 | 24.19 | 23.65 | 23.66 | 35,181,760 | -0.48(-1.97%) |
Sep 28, 2016 | 24.04 | 24.14 | 23.92 | 24.14 | 20,144,056 | +0.11(+0.47%) |
Sep 27, 2016 | 23.99 | 24.06 | 23.77 | 24.02 | 21,938,736 | +0.13(+0.56%) |
Sep 26, 2016 | 24.09 | 24.15 | 23.73 | 23.89 | 41,578,056 | -0.44(-1.81%) |
Sep 23, 2016 | 24.26 | 24.41 | 24.15 | 24.33 | 18,218,144 | +0.08(+0.32%) |
Sep 22, 2016 | 24.38 | 24.45 | 24.19 | 24.25 | 23,568,766 | -0.09(-0.38%) |
Sep 21, 2016 | 24.07 | 24.38 | 23.96 | 24.34 | 21,903,166 | +0.33(+1.39%) |
Sep 20, 2016 | 24.03 | 24.10 | 23.86 | 24.01 | 19,874,402 | +0.11(+0.48%) |
Sep 19, 2016 | 24.14 | 24.17 | 23.85 | 23.90 | 24,703,162 | -0.21(-0.85%) |
Sep 16, 2016 | 24.28 | 24.30 | 24.02 | 24.10 | 36,071,996 | -0.14(-0.59%) |
Sep 15, 2016 | 24.07 | 24.38 | 23.83 | 24.24 | 29,363,760 | +0.14(+0.59%) |
Sep 14, 2016 | 24.23 | 24.39 | 24.04 | 24.10 | 26,620,770 | -0.07(-0.29%) |
Sep 13, 2016 | 24.46 | 24.46 | 24.04 | 24.17 | 29,231,038 | -0.43(-1.76%) |
Sep 12, 2016 | 24.14 | 24.66 | 24.10 | 24.61 | 27,352,802 | +0.39(+1.61%) |
Sep 09, 2016 | 24.53 | 24.56 | 24.21 | 24.22 | 31,524,458 | -0.44(-1.79%) |
Sep 08, 2016 | 24.65 | 24.72 | 24.58 | 24.66 | 25,674,048 | -0.09(-0.34%) |
Sep 07, 2016 | 24.66 | 24.78 | 24.63 | 24.74 | 20,863,344 | +0.05(+0.20%) |
Sep 06, 2016 | 24.77 | 24.85 | 24.68 | 24.69 | 23,891,486 | +0.00(+0.00%) |
Sep 02, 2016 | 24.70 | 24.69 | 24.69 | 24.69 | 20,328,626 | +0.06(+0.26%) |